CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.75	38.29	36.64	38.22	38.22	2.80%	3,182,267
Nov 5, 2026	38.10	38.27	37.01	37.18	37.18	-2.03%	2,266,972
Nov 4, 2026	37.31	38.15	36.82	37.95	37.95	3.38%	2,796,441
Nov 3, 2026	36.15	36.89	36.09	36.71	36.71	1.58%	3,717,655
Nov 2, 2026	36.35	36.55	36.12	36.14	36.14	-0.69%	5,326,665
Oct 30, 2026	36.47	36.74	36.22	36.39	36.39	0.36%	2,093,292
Oct 29, 2026	35.92	36.40	35.71	36.26	36.26	2.28%	2,086,407
Oct 28, 2026	35.84	35.96	35.15	35.45	35.45	-1.91%	3,921,529
Oct 27, 2026	36.73	37.35	36.00	36.14	36.14	-2.27%	2,448,878
Oct 26, 2026	36.69	37.30	36.69	36.98	36.98	0.98%	1,464,588
Oct 23, 2026	36.92	37.10	36.44	36.62	36.62	-	2,453,339
Oct 22, 2026	35.84	36.73	35.66	36.62	36.62	2.72%	2,292,668
Oct 21, 2026	36.50	36.74	35.59	35.65	35.65	-2.19%	2,424,773
Oct 20, 2026	35.85	36.55	35.85	36.45	36.45	1.70%	1,670,671
Oct 19, 2026	36.36	36.63	35.82	35.84	35.84	-1.94%	2,350,474
Oct 16, 2026	36.75	36.87	36.32	36.55	36.55	-0.11%	2,161,426
Oct 15, 2026	36.47	37.07	36.47	36.59	36.59	0.77%	1,910,341
Oct 14, 2026	36.49	36.70	36.13	36.31	36.31	-0.68%	1,641,583
Oct 13, 2026	37.06	37.09	36.43	36.56	36.56	-0.22%	1,416,643
Oct 12, 2026	36.10	36.66	35.94	36.64	36.64	1.69%	1,731,227
Oct 9, 2026	36.09	36.28	35.86	36.03	36.03	0.67%	1,302,113
Oct 8, 2026	35.63	36.05	35.28	35.79	35.79	-0.08%	2,849,310
Oct 7, 2026	36.59	36.74	35.82	35.82	35.82	-2.00%	4,041,623
Oct 6, 2026	36.30	36.62	36.12	36.55	36.55	0.97%	4,318,460
Oct 5, 2026	36.51	36.72	36.15	36.20	36.20	-0.28%	3,568,948
Oct 2, 2026	36.25	36.51	35.92	36.30	36.30	1.09%	5,669,960
Oct 1, 2026	36.43	36.48	35.86	35.91	35.91	-1.83%	2,060,347
Sep 30, 2026	36.90	36.95	36.57	36.58	36.58	-0.62%	2,398,102
Sep 29, 2026	37.27	37.50	36.91	37.20	36.81	-0.59%	2,076,735
Sep 28, 2026	37.55	37.61	37.05	37.42	37.03	0.03%	2,036,255
Sep 25, 2026	37.27	37.43	36.96	37.41	37.02	0.24%	1,684,431
Sep 24, 2026	37.48	37.79	37.16	37.32	36.93	0.40%	1,656,610
Sep 23, 2026	37.21	37.38	36.85	37.17	36.78	-0.69%	1,889,838
Sep 22, 2026	37.62	37.72	37.25	37.43	37.04	-0.66%	2,164,034
Sep 21, 2026	37.39	37.91	37.39	37.68	37.28	0.37%	1,706,879
Sep 18, 2026	38.09	38.14	37.39	37.54	37.15	-1.65%	5,637,044
Sep 17, 2026	38.09	38.37	37.95	38.17	37.77	0.50%	1,622,992
Sep 16, 2026	38.46	38.71	37.67	37.98	37.58	-1.15%	2,340,726
Sep 15, 2026	38.28	39.39	37.75	38.42	38.02	0.81%	3,185,819
Sep 14, 2026	39.06	39.39	37.88	38.11	37.71	-1.32%	2,446,734
Sep 11, 2026	39.01	39.15	38.52	38.62	38.22	-0.52%	1,388,946
Sep 10, 2026	39.42	39.65	38.59	38.82	38.41	-0.56%	1,627,385
Sep 9, 2026	39.46	39.50	38.73	39.04	38.63	-0.71%	2,535,337
Sep 8, 2026	39.39	39.57	38.73	39.32	38.91	0.79%	1,674,820
Sep 4, 2026	39.45	40.08	38.99	39.01	38.60	-1.51%	1,095,395
Sep 3, 2026	39.74	39.81	39.23	39.61	39.19	0.10%	1,656,627
Sep 2, 2026	39.90	40.13	39.30	39.57	39.16	-0.90%	2,143,137
Sep 1, 2026	39.16	39.95	39.05	39.93	39.51	2.52%	2,057,520
Aug 31, 2026	38.88	39.04	38.37	38.95	38.54	-0.20%	2,906,950
Aug 28, 2026	39.50	39.63	39.00	39.03	38.62	-0.84%	1,011,833